Eutelsat Communications SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.155 | 3.190 | 3.140 | 3.140 | 2.446 | 614,014 |
| 2025-08-13 | 3.180 | 3.250 | 3.130 | 3.155 | 2.458 | 1,337,843 |
| 2025-08-12 | 3.200 | 3.275 | 3.120 | 3.170 | 2.470 | 1,313,983 |
| 2025-08-11 | 3.125 | 3.190 | 3.050 | 3.190 | 2.485 | 1,418,852 |
| 2025-08-08 | 3.115 | 3.190 | 3.060 | 3.100 | 2.415 | 1,655,125 |
| 2025-08-07 | 3.280 | 3.305 | 3.080 | 3.115 | 2.427 | 2,082,720 |
| 2025-08-06 | 3.330 | 3.450 | 3.190 | 3.280 | 2.555 | 3,193,143 |
| 2025-08-05 | 3.035 | 3.300 | 2.885 | 3.300 | 2.571 | 6,202,109 |
| 2025-08-04 | 3.070 | 3.135 | 2.945 | 2.945 | 2.294 | 1,954,603 |
| 2025-08-01 | 3.130 | 3.150 | 3.045 | 3.070 | 2.392 | 1,238,215 |
| 2025-07-31 | 3.235 | 3.260 | 3.055 | 3.150 | 2.454 | 1,658,101 |
| 2025-07-30 | 3.270 | 3.300 | 3.160 | 3.240 | 2.524 | 1,103,212 |
| 2025-07-29 | 3.305 | 3.340 | 3.200 | 3.265 | 2.544 | 1,562,652 |
| 2025-07-28 | 3.465 | 3.470 | 3.310 | 3.310 | 2.579 | 1,437,285 |
| 2025-07-25 | 3.455 | 3.485 | 3.410 | 3.410 | 2.657 | 851,646 |
| 2025-07-24 | 3.520 | 3.570 | 3.440 | 3.470 | 2.704 | 1,171,001 |
| 2025-07-23 | 3.450 | 3.545 | 3.415 | 3.540 | 2.758 | 1,415,529 |
| 2025-07-22 | 3.510 | 3.555 | 3.385 | 3.430 | 2.672 | 1,580,121 |
| 2025-07-21 | 3.560 | 3.560 | 3.455 | 3.505 | 2.731 | 1,313,963 |
| 2025-07-18 | 3.470 | 3.595 | 3.450 | 3.570 | 2.781 | 1,867,735 |
| 2025-07-17 | 3.495 | 3.555 | 3.410 | 3.430 | 2.672 | 1,096,314 |
| 2025-07-16 | 3.575 | 3.590 | 3.400 | 3.435 | 2.676 | 2,097,871 |
| 2025-07-15 | 3.625 | 3.665 | 3.530 | 3.575 | 2.785 | 1,192,372 |
| 2025-07-14 | 3.610 | 3.685 | 3.495 | 3.570 | 2.781 | 1,935,027 |
| 2025-07-11 | 3.840 | 3.865 | 3.570 | 3.590 | 2.797 | 4,039,844 |
| 2025-07-10 | 3.515 | 3.925 | 3.510 | 3.745 | 2.918 | 6,631,057 |
| 2025-07-09 | 3.485 | 3.620 | 3.465 | 3.515 | 2.739 | 1,578,274 |
| 2025-07-08 | 3.405 | 3.650 | 3.365 | 3.510 | 2.735 | 2,312,207 |
| 2025-07-07 | 3.470 | 3.530 | 3.380 | 3.395 | 2.645 | 1,199,434 |
| 2025-07-04 | 3.500 | 3.560 | 3.390 | 3.440 | 2.680 | 1,281,250 |
| 2025-07-03 | 3.580 | 3.605 | 3.420 | 3.425 | 2.668 | 1,631,682 |
| 2025-07-02 | 3.565 | 3.695 | 3.530 | 3.575 | 2.785 | 1,725,905 |
| 2025-07-01 | 3.760 | 3.770 | 3.500 | 3.515 | 2.739 | 2,491,322 |
| 2025-06-30 | 3.615 | 3.915 | 3.570 | 3.710 | 2.890 | 5,103,168 |
| 2025-06-27 | 3.400 | 3.680 | 3.395 | 3.550 | 2.766 | 4,122,480 |
| 2025-06-26 | 3.350 | 3.540 | 3.245 | 3.395 | 2.645 | 2,531,291 |
| 2025-06-25 | 3.500 | 3.595 | 3.040 | 3.405 | 2.653 | 11,264,437 |
| 2025-06-24 | 4.010 | 4.120 | 3.450 | 3.620 | 2.820 | 8,138,512 |
| 2025-06-23 | 3.805 | 4.490 | 3.610 | 3.830 | 2.984 | 18,939,425 |
| 2025-06-20 | 3.080 | 3.870 | 2.795 | 3.715 | 2.894 | 30,894,485 |
| 2025-06-19 | 2.925 | 3.000 | 2.635 | 2.840 | 2.213 | 10,238,992 |
| 2025-06-18 | 2.505 | 2.530 | 2.320 | 2.480 | 1.932 | 3,579,262 |
| 2025-06-17 | 2.210 | 2.545 | 2.205 | 2.500 | 1.948 | 3,546,400 |
| 2025-06-16 | 2.310 | 2.345 | 2.230 | 2.265 | 1.765 | 1,630,970 |
| 2025-06-13 | 2.375 | 2.440 | 2.240 | 2.310 | 1.800 | 3,131,982 |
| 2025-06-12 | 2.490 | 2.505 | 2.385 | 2.390 | 1.862 | 1,689,265 |
| 2025-06-11 | 2.500 | 2.575 | 2.450 | 2.475 | 1.928 | 1,464,999 |
| 2025-06-10 | 2.610 | 2.610 | 2.450 | 2.460 | 1.917 | 1,659,979 |
| 2025-06-09 | 2.460 | 2.640 | 2.355 | 2.610 | 2.033 | 3,210,588 |
| 2025-06-06 | 2.910 | 2.940 | 2.480 | 2.490 | 1.940 | 6,008,899 |
| 2025-06-05 | 3.000 | 3.175 | 2.810 | 2.850 | 2.220 | 8,688,404 |
| 2025-06-04 | 3.520 | 3.570 | 3.450 | 3.485 | 2.715 | 697,131 |
| 2025-06-03 | 3.485 | 3.800 | 3.400 | 3.450 | 2.688 | 2,601,371 |
| 2025-06-02 | 3.200 | 3.580 | 3.190 | 3.465 | 2.700 | 2,215,252 |
| 2025-05-30 | 3.390 | 3.450 | 3.120 | 3.280 | 2.555 | 1,666,537 |
| 2025-05-29 | 3.280 | 3.385 | 3.280 | 3.355 | 2.614 | 459,450 |
| 2025-05-28 | 3.350 | 3.350 | 3.255 | 3.290 | 2.563 | 860,532 |
| 2025-05-27 | 3.500 | 3.520 | 3.325 | 3.350 | 2.610 | 763,656 |
| 2025-05-26 | 3.470 | 3.530 | 3.305 | 3.490 | 2.719 | 1,167,071 |
| 2025-05-23 | 3.250 | 3.535 | 3.165 | 3.480 | 2.711 | 2,546,356 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-17 | 0.9300 EUR |
| 2021-11-16 | 0.9300 EUR |
| 2020-11-20 | 0.8900 EUR |
| 2019-11-21 | 1.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.